Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 9.784,69 |
Kurszeit | 11.06. |
Differenz | -70,13 |
Differenz (in %) | -0,71% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
9.784,69 |
11.06. |
-70,13 |
-0,71% |
9.879,00 |
9.744,20 |
9.854,82 |
|
|
1+1 AG INH O.N. |
|
17,10 |
11.06. / 17:35 |
-0,34 |
-1,95% |
17,44 |
17,10 |
17,44 |
|
|
ADIDAS AG NA O... |
|
225,80 |
11.06. / 17:35 |
-3,90 |
-1,70% |
230,40 |
224,40 |
229,70 |
|
|
AIRBUS SE |
|
148,46 |
11.06. / 17:35 |
-0,86 |
-0,58% |
150,58 |
147,22 |
149,32 |
|
|
AIXTRON SE NA ... |
|
21,73 |
11.06. / 17:35 |
-0,77 |
-3,42% |
23,00 |
21,17 |
22,50 |
|
|
ALLIANZ SE NA ... |
|
256,10 |
11.06. / 17:44 |
-3,30 |
-1,27% |
260,70 |
255,30 |
259,40 |
|
|
AROUNDTOWN EO-... |
|
1,91 |
11.06. / 17:35 |
-0,06 |
-3,04% |
1,98 |
1,91 |
1,97 |
|
|
ATOSS SOFTWARE... |
|
231,50 |
11.06. / 17:35 |
±0,00 |
±0,00% |
235,00 |
229,50 |
231,50 |
|
|
AURUBIS AG |
|
72,10 |
11.06. / 17:35 |
-1,45 |
-1,97% |
73,40 |
71,45 |
73,55 |
|
|
BASF SE NA O.N. |
|
46,44 |
11.06. / 17:35 |
+0,29 |
+0,63% |
46,51 |
46,16 |
46,15 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
27,08 |
11.06. / 17:36 |
-0,39 |
-1,44% |
27,55 |
26,87 |
27,47 |
|
|
BAY.MOTOREN WE... |
|
91,12 |
11.06. / 17:35 |
-0,18 |
-0,20% |
91,36 |
90,44 |
91,30 |
|
|
BECHTLE AG O.N. |
|
46,16 |
11.06. / 17:35 |
-0,80 |
-1,70% |
47,40 |
46,16 |
46,96 |
|
|
BEFESA S.A. OR... |
|
31,76 |
11.06. / 17:35 |
-0,30 |
-0,94% |
33,16 |
31,68 |
32,06 |
|
|
BEIERSDORF AG ... |
|
144,50 |
11.06. / 17:35 |
+0,35 |
+0,24% |
144,90 |
142,85 |
144,15 |
|
|
BILFINGER SE O... |
|
50,80 |
11.06. / 17:35 |
-0,80 |
-1,55% |
52,00 |
50,60 |
51,60 |
|
|
BRENNTAG SE NA... |
|
65,88 |
11.06. / 17:36 |
+0,80 |
+1,23% |
67,00 |
64,92 |
65,08 |
|
|
CANCOM SE O.N. |
|
31,64 |
11.06. / 17:35 |
-0,06 |
-0,19% |
32,46 |
31,60 |
31,70 |
|
|
CARL ZEISS MED... |
|
86,30 |
11.06. / 17:35 |
+0,35 |
+0,41% |
86,85 |
85,75 |
85,95 |
|
|
COMMERZBANK AG |
|
14,84 |
11.06. / 17:40 |
-0,50 |
-3,29% |
15,40 |
14,74 |
15,34 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
25,34 |
11.06. / 17:35 |
+0,20 |
+0,80% |
25,56 |
25,14 |
25,14 |
|
|
CONTINENTAL AG... |
|
60,86 |
11.06. / 17:35 |
-0,14 |
-0,23% |
61,24 |
60,52 |
61,00 |
|
|
COVESTRO AG O... |
|
51,96 |
11.06. / 17:41 |
+3,46 |
+7,13% |
52,54 |
48,50 |
48,50 |
|
|
CTS EVENTIM KGAA |
|
78,05 |
11.06. / 17:35 |
-1,40 |
-1,76% |
79,90 |
77,90 |
79,45 |
|
|
DAIMLER TRUCK ... |
|
37,87 |
11.06. / 17:38 |
-0,20 |
-0,53% |
38,52 |
37,76 |
38,07 |
|
|
DELIVERY HERO ... |
|
28,03 |
11.06. / 17:35 |
-0,42 |
-1,48% |
29,55 |
27,91 |
28,45 |
|
|
DEUTSCHE BANK ... |
|
14,80 |
11.06. / 17:36 |
-0,48 |
-3,17% |
15,32 |
14,69 |
15,28 |
|
|
DEUTSCHE BOERS... |
|
186,45 |
11.06. / 17:35 |
+0,35 |
+0,19% |
187,30 |
185,10 |
186,10 |
|
|
LUFTHANSA AG V... |
|
6,17 |
11.06. / 17:35 |
-0,06 |
-1,00% |
6,23 |
6,14 |
6,23 |
|
|
DEUTSCHE POST ... |
|
38,68 |
11.06. / 17:40 |
-0,53 |
-1,35% |
39,36 |
38,39 |
39,21 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
22,61 |
11.06. / 17:35 |
±0,00 |
±0,00% |
22,75 |
22,41 |
22,61 |
|
|
DR.ING.H.C.F.P... |
|
73,68 |
11.06. / 17:35 |
+0,08 |
+0,11% |
73,84 |
72,92 |
73,60 |
|
|
E.ON SE NA O.N. |
|
12,28 |
11.06. / 17:35 |
-0,03 |
-0,24% |
12,40 |
12,21 |
12,31 |
|
|
ECKERT+ZIEGLER... |
|
47,30 |
11.06. / 17:38 |
-0,62 |
-1,29% |
47,90 |
46,90 |
47,92 |
|
|
ENCAVIS AG IN... |
|
17,06 |
11.06. / 17:35 |
-0,04 |
-0,23% |
17,11 |
17,06 |
17,10 |
|
|
ENERGIEKONTOR ... |
|
67,40 |
11.06. / 17:35 |
-1,80 |
-2,60% |
69,00 |
67,00 |
69,20 |
|
|
EVONIK INDUSTR... |
|
18,82 |
11.06. / 17:35 |
+0,31 |
+1,67% |
18,83 |
18,45 |
18,51 |
|
|
EVOTEC SE INH... |
|
8,87 |
11.06. / 17:35 |
+0,19 |
+2,13% |
9,08 |
8,68 |
8,68 |
|
|
FRAPORT AG FFM... |
|
51,55 |
11.06. / 17:35 |
-1,30 |
-2,46% |
52,95 |
51,10 |
52,85 |
|
|
FREENET AG NA ... |
|
25,40 |
11.06. / 17:35 |
-0,08 |
-0,31% |
25,50 |
25,16 |
25,48 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
39,12 |
11.06. / 17:42 |
-0,23 |
-0,58% |
39,75 |
38,98 |
39,35 |
|
|
FRESENIUS SE+C... |
|
29,43 |
11.06. / 17:39 |
-0,73 |
-2,42% |
30,32 |
29,40 |
30,16 |
|
|
FUCHS SE VZO ... |
|
45,22 |
11.06. / 17:35 |
-0,16 |
-0,35% |
46,10 |
45,22 |
45,38 |
|
|
GEA GROUP AG |
|
37,80 |
11.06. / 17:35 |
-0,06 |
-0,16% |
38,50 |
37,78 |
37,86 |
|
|
GERRESHEIMER AG |
|
107,20 |
11.06. / 17:35 |
-1,80 |
-1,65% |
109,30 |
107,20 |
109,00 |
|
|
HANNOVER RUECK... |
|
231,90 |
11.06. / 17:35 |
-0,90 |
-0,39% |
235,00 |
231,10 |
232,80 |
|
|
HEIDELBERG MAT... |
|
95,14 |
11.06. / 17:35 |
-0,54 |
-0,56% |
96,22 |
94,78 |
95,68 |
|
|
HELLA GMBH+CO.... |
|
84,00 |
11.06. / 17:35 |
-0,80 |
-0,94% |
84,70 |
83,70 |
84,80 |
|
|
HELLOFRESH SE ... |
|
5,69 |
11.06. / 17:35 |
-0,01 |
-0,25% |
5,77 |
5,60 |
5,70 |
|
|
HENKEL AG+CO.K... |
|
84,90 |
11.06. / 17:36 |
-0,02 |
-0,02% |
85,36 |
84,40 |
84,92 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
34,72 |
11.06. / 17:35 |
-1,90 |
-5,19% |
36,54 |
33,70 |
36,62 |
|
|
HOCHTIEF AG |
|
97,20 |
11.06. / 17:35 |
-1,20 |
-1,22% |
98,60 |
97,20 |
98,40 |
|
|
HUGO BOSS AG N... |
|
46,15 |
11.06. / 17:35 |
-0,86 |
-1,83% |
47,07 |
46,15 |
47,01 |
|
|
INFINEON TECH.... |
|
37,65 |
11.06. / 17:35 |
-0,07 |
-0,17% |
37,79 |
37,37 |
37,71 |
|
|
JENOPTIK AG N... |
|
28,84 |
11.06. / 17:35 |
-0,14 |
-0,48% |
29,48 |
28,70 |
28,98 |
|
|
JUNGHEINRICH A... |
|
34,62 |
11.06. / 17:35 |
-0,54 |
-1,54% |
35,42 |
34,48 |
35,16 |
|
|
K+S AG NA O.N. |
|
12,88 |
11.06. / 17:35 |
-0,21 |
-1,60% |
13,05 |
12,88 |
13,09 |
|
|
KION GROUP AG |
|
41,05 |
11.06. / 17:38 |
-0,02 |
-0,05% |
41,69 |
40,63 |
41,07 |
|
|
KNORR-BREMSE A... |
|
72,60 |
11.06. / 17:35 |
+0,15 |
+0,21% |
73,00 |
72,10 |
72,45 |
|
|
KONTRON AG O.N |
|
21,54 |
11.06. / 17:35 |
-0,38 |
-1,73% |
22,18 |
21,50 |
21,92 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KRONES AG O.N. |
|
124,60 |
11.06. / 17:35 |
+0,80 |
+0,65% |
125,40 |
124,00 |
123,80 |
|
|
LANXESS AG |
|
22,43 |
11.06. / 17:35 |
-0,37 |
-1,62% |
22,86 |
22,27 |
22,80 |
|
|
LEG IMMOBILIEN... |
|
75,04 |
11.06. / 17:35 |
-1,92 |
-2,49% |
77,28 |
75,04 |
76,96 |
|
|
MERCEDES-BENZ ... |
|
65,41 |
11.06. / 17:41 |
-0,11 |
-0,17% |
65,86 |
64,96 |
65,52 |
|
|
MERCK KGAA O.N. |
|
171,80 |
11.06. / 17:35 |
-0,10 |
-0,06% |
172,75 |
170,95 |
171,90 |
|
|
MORPHOSYS AG O... |
|
68,00 |
11.06. / 17:35 |
±0,00 |
±0,00% |
68,20 |
67,50 |
68,00 |
|
|
MTU AERO ENGIN... |
|
230,00 |
11.06. / 17:35 |
-3,40 |
-1,46% |
235,90 |
229,30 |
233,40 |
|
|
MUENCH.RUECKVE... |
|
459,70 |
11.06. / 17:35 |
-0,80 |
-0,17% |
468,10 |
457,70 |
460,50 |
|
|
NAGARRO SE NA... |
|
81,00 |
11.06. / 17:35 |
-1,20 |
-1,46% |
82,70 |
80,70 |
82,20 |
|
|
NEMETSCHEK SE ... |
|
93,20 |
11.06. / 17:35 |
-0,90 |
-0,96% |
94,35 |
92,75 |
94,10 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
12,99 |
11.06. / 17:35 |
-0,45 |
-3,35% |
13,52 |
12,84 |
13,44 |
|
|
PNE AG NA O.N. |
|
14,22 |
11.06. / 17:35 |
-0,18 |
-1,25% |
14,38 |
14,12 |
14,40 |
|
|
PORSCHE AUTOM.... |
|
49,19 |
11.06. / 17:35 |
-0,38 |
-0,77% |
49,74 |
48,57 |
49,57 |
|
|
PUMA SE |
|
46,97 |
11.06. / 17:35 |
+0,02 |
+0,04% |
47,66 |
46,51 |
46,95 |
|
|
QIAGEN NV ... |
|
41,05 |
11.06. / 17:37 |
-0,42 |
-1,01% |
41,68 |
41,01 |
41,47 |
|
|
REDCARE PHARMA... |
|
118,10 |
11.06. / 17:35 |
+2,60 |
+2,25% |
118,90 |
115,70 |
115,50 |
|
|
RHEINMETALL AG |
|
517,40 |
11.06. / 17:35 |
-14,00 |
-2,63% |
533,80 |
510,80 |
531,40 |
|
|
RTL GROUP |
|
29,90 |
11.06. / 17:35 |
-0,30 |
-0,99% |
30,45 |
29,70 |
30,20 |
|
|
RWE AG INH O... |
|
33,69 |
11.06. / 17:42 |
+0,08 |
+0,24% |
33,83 |
33,24 |
33,61 |
|
|
SAP SE O.N. |
|
175,40 |
11.06. / 17:44 |
-1,42 |
-0,80% |
176,82 |
173,84 |
176,82 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SARTORIUS AG V... |
|
249,50 |
11.06. / 17:35 |
+1,00 |
+0,40% |
254,10 |
249,20 |
248,50 |
|
|
SCOUT24 SE NA ... |
|
71,25 |
11.06. / 17:35 |
-0,25 |
-0,35% |
72,25 |
71,20 |
71,50 |
|
|
SIEMENS AG NA... |
|
172,46 |
11.06. / 17:35 |
-1,98 |
-1,14% |
175,44 |
172,18 |
174,44 |
|
|
SIEMENS ENERGY... |
|
23,31 |
11.06. / 17:35 |
-0,19 |
-0,81% |
23,92 |
23,17 |
23,50 |
|
|
SIEMENS HEALTH... |
|
54,94 |
11.06. / 17:39 |
+0,14 |
+0,26% |
55,52 |
54,84 |
54,80 |
|
|
SILTRONIC AG N... |
|
76,00 |
11.06. / 17:35 |
+0,20 |
+0,26% |
76,35 |
75,05 |
75,80 |
|
|
SIXT SE ST O.N. |
|
74,70 |
11.06. / 17:35 |
-1,05 |
-1,39% |
76,30 |
74,40 |
75,75 |
|
|
SMA SOLAR TECH... |
|
43,54 |
11.06. / 17:35 |
-2,42 |
-5,27% |
45,90 |
43,20 |
45,96 |
|
|
STABILUS SE IN... |
|
57,00 |
11.06. / 17:35 |
-0,30 |
-0,52% |
57,90 |
56,90 |
57,30 |
|
|
STROEER SE + C... |
|
64,40 |
11.06. / 17:35 |
-0,85 |
-1,30% |
65,60 |
64,00 |
65,25 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SUESS MICROTEC... |
|
61,00 |
11.06. / 17:35 |
-1,50 |
-2,40% |
64,20 |
61,00 |
62,50 |
|
|
SYMRISE AG INH... |
|
111,10 |
11.06. / 17:35 |
+1,00 |
+0,91% |
111,10 |
110,00 |
110,10 |
|
|
TAG IMMOBILIEN... |
|
13,29 |
11.06. / 17:37 |
-0,37 |
-2,71% |
13,73 |
13,28 |
13,66 |
|
|
TALANX AG NA O... |
|
73,95 |
11.06. / 17:35 |
-0,60 |
-0,80% |
75,40 |
73,95 |
74,55 |
|
|
TEAMVIEWER SE ... |
|
11,29 |
11.06. / 17:35 |
-0,18 |
-1,53% |
11,45 |
11,29 |
11,46 |
|
|
THYSSENKRUPP A... |
|
4,19 |
11.06. / 17:35 |
-0,08 |
-1,83% |
4,28 |
4,15 |
4,27 |
|
|
UTD.INTERNET A... |
|
21,58 |
11.06. / 17:35 |
-0,96 |
-4,26% |
22,58 |
21,38 |
22,54 |
|
|
VOLKSWAGEN AG ... |
|
111,20 |
11.06. / 17:42 |
-1,15 |
-1,02% |
112,35 |
110,55 |
112,35 |
|
|
VONOVIA SE NA ... |
|
26,24 |
11.06. / 17:35 |
-0,40 |
-1,50% |
26,85 |
26,12 |
26,64 |
|
|
WACKER CHEMIE ... |
|
98,16 |
11.06. / 17:35 |
-1,44 |
-1,45% |
99,96 |
97,74 |
99,60 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ZALANDO SE |
|
22,91 |
11.06. / 17:35 |
-0,37 |
-1,59% |
23,55 |
22,74 |
23,28 |
|